Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.23 | 39.42 | 39.05 | 39.23 | 2,570,865 | -0.12(-0.29%) |
May 27, 2016 | 38.90 | 39.34 | 39.34 | 39.34 | 5,228,500 | +0.60(+1.54%) |
May 26, 2016 | 38.67 | 38.92 | 37.90 | 38.75 | 1,245,562 | +0.13(+0.33%) |
May 25, 2016 | 38.53 | 38.85 | 38.43 | 38.62 | 1,277,102 | +0.18(+0.48%) |
May 24, 2016 | 38.20 | 38.75 | 38.20 | 38.44 | 1,547,690 | +0.29(+0.75%) |
May 23, 2016 | 38.28 | 38.54 | 38.04 | 38.15 | 886,500 | -0.06(-0.15%) |
May 20, 2016 | 38.30 | 38.40 | 37.94 | 38.20 | 1,147,185 | +0.08(+0.21%) |
May 19, 2016 | 38.04 | 38.25 | 37.89 | 38.12 | 1,626,087 | +0.00(+0.00%) |
May 18, 2016 | 38.64 | 38.81 | 37.80 | 38.12 | 1,628,542 | -0.56(-1.44%) |
May 17, 2016 | 39.18 | 39.25 | 38.59 | 38.68 | 1,391,495 | -0.52(-1.33%) |
May 16, 2016 | 39.02 | 39.32 | 38.99 | 39.20 | 932,005 | +0.15(+0.38%) |
May 13, 2016 | 39.15 | 39.41 | 38.88 | 39.05 | 1,271,610 | -0.30(-0.75%) |
May 12, 2016 | 39.25 | 39.50 | 39.00 | 39.35 | 668,802 | +0.18(+0.47%) |
May 11, 2016 | 39.40 | 39.72 | 39.09 | 39.16 | 774,167 | -0.42(-1.06%) |
May 10, 2016 | 39.26 | 39.58 | 39.14 | 39.58 | 915,030 | +0.36(+0.93%) |
May 09, 2016 | 38.96 | 39.31 | 38.91 | 39.22 | 874,105 | +0.31(+0.80%) |
May 06, 2016 | 38.40 | 39.01 | 38.37 | 38.91 | 965,240 | +0.50(+1.30%) |
May 05, 2016 | 38.33 | 38.83 | 38.32 | 38.41 | 1,088,810 | +0.08(+0.21%) |
May 04, 2016 | 38.28 | 38.46 | 37.96 | 38.33 | 998,002 | -0.04(-0.11%) |
May 03, 2016 | 38.42 | 38.67 | 38.20 | 38.37 | 1,106,532 | -0.31(-0.81%) |
May 02, 2016 | 38.68 | 38.79 | 38.09 | 38.68 | 1,335,260 | +0.16(+0.40%) |
Apr 29, 2016 | 38.02 | 38.59 | 37.88 | 38.53 | 2,047,837 | +0.36(+0.95%) |
Apr 28, 2016 | 37.62 | 38.44 | 37.52 | 38.16 | 1,682,440 | +0.37(+0.98%) |
Apr 27, 2016 | 37.61 | 37.90 | 37.34 | 37.79 | 1,235,637 | +0.45(+1.21%) |
Apr 26, 2016 | 37.76 | 37.80 | 37.26 | 37.34 | 1,362,100 | -0.28(-0.75%) |
Apr 25, 2016 | 37.40 | 37.62 | 37.20 | 37.62 | 2,687,945 | +0.32(+0.87%) |
Apr 22, 2016 | 37.48 | 37.54 | 37.08 | 37.30 | 2,882,335 | -0.21(-0.57%) |
Apr 21, 2016 | 38.97 | 39.14 | 37.48 | 37.51 | 2,005,892 | -1.50(-3.85%) |
Apr 20, 2016 | 38.70 | 39.14 | 38.61 | 39.02 | 1,748,837 | +0.37(+0.96%) |
Apr 19, 2016 | 38.03 | 38.64 | 37.98 | 38.64 | 2,261,817 | +0.68(+1.79%) |
Apr 18, 2016 | 38.31 | 38.35 | 37.93 | 37.96 | 1,636,972 | -0.28(-0.73%) |
Apr 15, 2016 | 38.16 | 38.43 | 37.98 | 38.24 | 1,286,190 | +0.15(+0.40%) |
Apr 14, 2016 | 38.00 | 38.42 | 37.84 | 38.09 | 1,713,990 | +0.08(+0.20%) |
Apr 13, 2016 | 38.64 | 38.72 | 37.73 | 38.02 | 1,058,372 | -0.39(-1.01%) |
Apr 12, 2016 | 38.16 | 38.49 | 38.01 | 38.40 | 1,314,435 | +0.38(+1.00%) |
Apr 11, 2016 | 38.69 | 38.86 | 38.00 | 38.02 | 1,457,302 | -0.47(-1.23%) |
Apr 08, 2016 | 38.35 | 38.54 | 38.26 | 38.50 | 1,026,497 | +0.28(+0.72%) |
Apr 07, 2016 | 39.03 | 39.10 | 38.08 | 38.22 | 1,892,642 | -1.06(-2.69%) |
Apr 06, 2016 | 39.31 | 39.36 | 38.98 | 39.28 | 1,136,370 | +0.01(+0.03%) |
Apr 05, 2016 | 39.17 | 39.54 | 39.05 | 39.26 | 1,993,922 | -0.06(-0.15%) |
Apr 04, 2016 | 39.61 | 39.92 | 39.04 | 39.32 | 1,710,357 | -0.34(-0.87%) |
Apr 01, 2016 | 39.20 | 39.70 | 39.02 | 39.67 | 1,265,230 | +0.28(+0.71%) |
Mar 31, 2016 | 39.26 | 39.59 | 39.26 | 39.39 | 1,281,780 | -0.02(-0.06%) |
Mar 30, 2016 | 39.41 | 39.73 | 39.23 | 39.41 | 991,330 | +0.02(+0.05%) |
Mar 29, 2016 | 38.66 | 39.41 | 38.50 | 39.39 | 1,297,265 | +0.78(+2.01%) |
Mar 28, 2016 | 38.80 | 38.87 | 38.52 | 38.62 | 543,247 | +0.02(+0.04%) |
Mar 24, 2016 | 38.54 | 38.60 | 38.60 | 38.60 | 1,697,500 | -0.05(-0.12%) |
Mar 23, 2016 | 39.01 | 39.13 | 38.60 | 38.65 | 955,610 | -0.36(-0.92%) |
Mar 22, 2016 | 38.94 | 39.30 | 38.80 | 39.01 | 1,674,840 | -0.08(-0.20%) |
Mar 21, 2016 | 39.02 | 39.25 | 38.95 | 39.09 | 1,154,097 | +0.01(+0.02%) |
Mar 18, 2016 | 39.16 | 39.29 | 39.06 | 39.08 | 2,593,647 | -0.05(-0.13%) |
Mar 17, 2016 | 38.20 | 39.25 | 37.96 | 39.13 | 1,937,832 | +1.00(+2.62%) |
Mar 16, 2016 | 38.24 | 38.38 | 37.72 | 38.13 | 1,491,427 | -0.18(-0.46%) |
Mar 15, 2016 | 38.75 | 39.08 | 38.29 | 38.31 | 2,927,852 | -0.65(-1.67%) |
Mar 14, 2016 | 38.94 | 39.50 | 38.89 | 38.96 | 1,621,815 | -0.20(-0.50%) |
Mar 11, 2016 | 39.27 | 39.33 | 39.01 | 39.16 | 1,594,970 | +0.14(+0.37%) |
Mar 10, 2016 | 39.12 | 39.24 | 38.82 | 39.01 | 1,268,002 | +0.08(+0.21%) |
Mar 09, 2016 | 39.20 | 39.50 | 38.78 | 38.93 | 911,300 | -0.27(-0.68%) |
Mar 08, 2016 | 38.83 | 39.48 | 38.75 | 39.20 | 1,546,542 | +0.19(+0.48%) |
Mar 07, 2016 | 38.74 | 39.25 | 38.64 | 39.01 | 2,107,507 | -0.20(-0.50%) |
Mar 04, 2016 | 38.18 | 39.24 | 37.76 | 39.21 | 3,260,572 | +0.46(+1.20%) |
Mar 03, 2016 | 38.40 | 38.83 | 37.93 | 38.74 | 2,994,327 | +0.27(+0.70%) |
Mar 02, 2016 | 37.89 | 38.50 | 36.87 | 38.48 | 4,333,130 | -0.59(-1.51%) |